Chevron Corporation (CVX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:03PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621C00070000 | 2022-08-01 10:49AM EDT | 70.00 | 90.96 | 89.40 | 91.80 | 0.00 | - | - | 4 | 54.02% |
| CVX240621C00080000 | 2022-08-08 11:46AM EDT | 80.00 | 74.35 | 79.85 | 82.00 | 0.00 | - | - | 7 | 47.41% |
| CVX240621C00090000 | 2022-08-01 10:20AM EDT | 90.00 | 70.71 | 70.85 | 72.45 | 0.00 | - | - | 31 | 42.46% |
| CVX240621C00095000 | 2022-07-27 9:30AM EDT | 95.00 | 56.73 | 65.00 | 68.30 | 0.00 | - | - | 6 | 42.24% |
| CVX240621C00100000 | 2022-08-10 1:50PM EDT | 100.00 | 60.00 | 62.75 | 64.10 | +3.20 | +5.63% | - | 16 | 41.47% |
| CVX240621C00105000 | 2022-08-02 1:51PM EDT | 105.00 | 58.70 | 58.75 | 60.15 | 0.00 | - | 1 | 22 | 41.11% |
| CVX240621C00110000 | 2022-07-27 9:30AM EDT | 110.00 | 45.45 | 54.65 | 56.30 | 0.00 | - | - | 19 | 40.68% |
| CVX240621C00115000 | 2022-08-02 1:52PM EDT | 115.00 | 51.08 | 51.00 | 52.55 | 0.00 | - | 1 | 53 | 40.17% |
| CVX240621C00120000 | 2022-08-09 9:32AM EDT | 120.00 | 45.00 | 47.60 | 49.05 | 0.00 | - | 5 | 34 | 39.91% |
| CVX240621C00125000 | 2022-07-25 11:31AM EDT | 125.00 | 35.68 | 44.55 | 45.80 | 0.00 | - | - | 9 | 39.84% |
| CVX240621C00130000 | 2022-07-26 11:33AM EDT | 130.00 | 32.22 | 41.15 | 42.50 | 0.00 | - | - | 14 | 39.38% |
| CVX240621C00135000 | 2022-07-25 3:16PM EDT | 135.00 | 32.00 | 38.15 | 39.55 | 0.00 | - | - | 11 | 39.28% |
| CVX240621C00140000 | 2022-08-10 12:42PM EDT | 140.00 | 32.97 | 35.45 | 36.55 | +0.37 | +1.13% | 10 | 144 | 38.85% |
| CVX240621C00145000 | 2022-08-08 3:59PM EDT | 145.00 | 28.90 | 32.75 | 33.95 | 0.00 | - | 2 | 53 | 38.81% |
| CVX240621C00150000 | 2022-08-09 1:42PM EDT | 150.00 | 27.60 | 30.30 | 31.60 | 0.00 | - | 10 | 158 | 38.92% |
| CVX240621C00155000 | 2022-08-10 1:36PM EDT | 155.00 | 25.72 | 27.60 | 29.25 | +1.95 | +8.20% | 3 | 23 | 38.79% |
| CVX240621C00160000 | 2022-08-10 1:51PM EDT | 160.00 | 24.00 | 25.40 | 26.60 | +2.00 | +9.09% | 1 | 213 | 38.04% |
| CVX240621C00165000 | 2022-08-10 1:36PM EDT | 165.00 | 21.68 | 23.45 | 24.45 | +1.00 | +4.84% | 1 | 109 | 37.81% |
| CVX240621C00170000 | 2022-08-05 1:20PM EDT | 170.00 | 19.50 | 21.25 | 22.60 | 0.00 | - | - | 220 | 37.81% |
| CVX240621C00175000 | 2022-08-08 11:23AM EDT | 175.00 | 17.48 | 20.00 | 21.10 | 0.00 | - | - | 56 | 38.13% |
| CVX240621C00180000 | 2022-08-09 1:10PM EDT | 180.00 | 16.64 | 17.80 | 19.30 | 0.00 | - | 1 | 24 | 37.85% |
| CVX240621C00185000 | 2022-07-20 2:29PM EDT | 185.00 | 12.50 | 16.50 | 17.90 | 0.00 | - | - | 1 | 37.97% |
| CVX240621C00190000 | 2022-08-11 2:10PM EDT | 190.00 | 15.73 | 14.95 | 16.35 | +2.28 | +16.95% | 30 | 49 | 37.73% |
| CVX240621C00195000 | 2022-07-26 9:30AM EDT | 195.00 | 11.00 | 13.75 | 15.00 | 0.00 | - | - | 91 | 37.62% |
| CVX240621C00200000 | 2022-08-11 2:10PM EDT | 200.00 | 13.13 | 12.75 | 13.70 | +2.74 | +26.37% | 30 | 143 | 37.44% |
| CVX240621C00210000 | 2022-08-08 11:04AM EDT | 210.00 | 9.50 | 10.15 | 11.80 | 0.00 | - | 30 | 10 | 37.73% |
| CVX240621C00220000 | 2022-08-03 9:30AM EDT | 220.00 | 9.68 | 8.55 | 9.80 | 0.00 | - | 2 | 15 | 37.39% |
| CVX240621C00230000 | 2022-07-18 1:33PM EDT | 230.00 | 4.50 | 7.20 | 8.35 | 0.00 | - | - | 4 | 37.49% |
| CVX240621C00240000 | 2022-07-29 3:41PM EDT | 240.00 | 7.15 | 5.85 | 7.20 | 0.00 | - | - | 4 | 37.74% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| CVX240621P00070000 | 2022-08-01 1:55PM EDT | 70.00 | 2.30 | 1.84 | 2.41 | 0.00 | - | - | 54 | 51.97% |
| CVX240621P00075000 | 2022-08-04 1:03PM EDT | 75.00 | 3.07 | 2.35 | 2.85 | 0.00 | - | - | 6 | 50.72% |
| CVX240621P00080000 | 2022-07-29 9:47AM EDT | 80.00 | 2.37 | 2.62 | 3.35 | 0.00 | - | - | 10 | 50.45% |
| CVX240621P00085000 | 2022-07-19 10:25AM EDT | 85.00 | 5.42 | 3.15 | 4.00 | 0.00 | - | - | 5 | 49.34% |
| CVX240621P00090000 | 2022-08-11 12:56PM EDT | 90.00 | 4.30 | 3.90 | 4.60 | -0.20 | -4.44% | 1 | 20 | 47.84% |
| CVX240621P00095000 | 2022-07-29 10:18AM EDT | 95.00 | 5.10 | 4.50 | 5.20 | 0.00 | - | - | 1 | 46.20% |
| CVX240621P00100000 | 2022-08-11 1:20PM EDT | 100.00 | 5.85 | 5.35 | 6.15 | -0.85 | -12.69% | 1 | 5 | 45.44% |
| CVX240621P00105000 | 2022-07-13 2:00PM EDT | 105.00 | 11.40 | 6.35 | 7.20 | 0.00 | - | - | 3 | 44.68% |
| CVX240621P00110000 | 2022-08-11 1:05PM EDT | 110.00 | 7.90 | 7.30 | 8.40 | -1.05 | -11.73% | 1 | 13 | 44.04% |
| CVX240621P00115000 | 2022-08-04 10:29AM EDT | 115.00 | 10.50 | 8.80 | 9.70 | 0.00 | - | - | 2 | 43.37% |
| CVX240621P00120000 | 2022-08-04 3:21PM EDT | 120.00 | 12.50 | 9.85 | 11.05 | 0.00 | - | - | 12 | 42.57% |
| CVX240621P00125000 | 2022-08-01 10:17AM EDT | 125.00 | 12.62 | 11.50 | 12.40 | 0.00 | - | - | 24 | 41.57% |
| CVX240621P00130000 | 2022-08-01 10:17AM EDT | 130.00 | 14.32 | 13.10 | 13.85 | 0.00 | - | - | 21 | 40.58% |
| CVX240621P00135000 | 2022-08-08 3:22PM EDT | 135.00 | 17.43 | 14.85 | 16.00 | 0.00 | - | - | 22 | 40.59% |
| CVX240621P00140000 | 2022-08-08 1:34PM EDT | 140.00 | 19.38 | 16.60 | 17.70 | 0.00 | - | - | 14 | 39.61% |
| CVX240621P00145000 | 2022-08-04 10:31AM EDT | 145.00 | 22.16 | 18.75 | 19.80 | 0.00 | - | - | 10 | 39.09% |
| CVX240621P00150000 | 2022-08-10 3:40PM EDT | 150.00 | 23.30 | 20.80 | 22.15 | -0.07 | -0.30% | - | 8 | 38.74% |
| CVX240621P00155000 | 2022-07-28 10:47AM EDT | 155.00 | 30.05 | 23.35 | 24.60 | 0.00 | - | - | 23 | 38.33% |
| CVX240621P00160000 | 2022-08-08 1:34PM EDT | 160.00 | 29.28 | 25.75 | 27.00 | 0.00 | - | 11 | 12 | 37.65% |
| CVX240621P00170000 | 2022-07-14 1:31PM EDT | 170.00 | 47.87 | 31.00 | 32.55 | 0.00 | - | - | 2 | 36.80% |
| CVX240621P00185000 | 2022-07-14 1:33PM EDT | 185.00 | 59.25 | 40.25 | 41.75 | 0.00 | - | - | 2 | 35.39% |
© 2023 Yahoo. All rights reserved.
